Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.38 | 17.73 | 17.12 | 17.17 | 1,811,272 | -0.19(-1.11%) |
Jun 29, 2010 | 17.73 | 17.82 | 17.30 | 17.36 | 3,992,576 | -0.76(-4.19%) |
Jun 25, 2010 | 18.12 | 18.14 | 17.66 | 18.12 | 3,262,685 | +0.44(+2.48%) |
Jun 24, 2010 | 17.97 | 18.03 | 17.61 | 17.68 | 2,864,713 | -0.26(-1.45%) |
Jun 23, 2010 | 18.13 | 18.31 | 17.85 | 17.94 | 2,105,858 | -0.25(-1.35%) |
Jun 22, 2010 | 18.46 | 18.69 | 18.14 | 18.19 | 672 | -0.28(-1.53%) |
Jun 21, 2010 | 18.60 | 18.73 | 18.32 | 18.47 | 2,280,307 | -0.03(-0.16%) |
Jun 18, 2010 | 18.50 | 18.62 | 18.22 | 18.50 | 3,298,272 | +0.05(+0.26%) |
Jun 17, 2010 | 18.48 | 18.59 | 18.25 | 18.45 | 3,478,768 | +0.02(+0.12%) |
Jun 16, 2010 | 18.24 | 18.63 | 18.24 | 18.43 | 2,561,275 | +0.03(+0.16%) |
Jun 15, 2010 | 18.20 | 18.46 | 17.62 | 18.40 | 3,021,907 | +0.39(+2.18%) |
Jun 14, 2010 | 18.13 | 18.39 | 17.97 | 18.01 | 1,708,193 | -0.04(-0.25%) |
Jun 11, 2010 | 17.70 | 18.07 | 17.65 | 18.05 | 2,312,106 | +0.18(+0.99%) |
Jun 10, 2010 | 17.59 | 17.89 | 17.44 | 17.87 | 2,710,922 | +0.54(+3.12%) |
Jun 09, 2010 | 17.62 | 17.70 | 17.26 | 17.33 | 6,678,353 | -0.16(-0.89%) |
Jun 08, 2010 | 17.53 | 17.66 | 17.07 | 17.49 | 6,181,524 | -0.01(-0.04%) |
Jun 07, 2010 | 17.65 | 17.90 | 17.50 | 17.50 | 6,068,575 | -0.14(-0.80%) |
Jun 04, 2010 | 17.64 | 18.37 | 17.60 | 17.64 | 7,474,438 | -1.14(-6.08%) |
Jun 03, 2010 | 18.88 | 18.88 | 18.53 | 18.78 | 1,582,672 | +0.01(+0.08%) |
Jun 02, 2010 | 18.18 | 18.76 | 18.13 | 18.76 | 2,680,246 | +0.59(+3.22%) |
Jun 01, 2010 | 18.52 | 18.68 | 18.13 | 18.18 | 3,109,089 | -0.50(-2.66%) |
May 28, 2010 | 18.67 | 18.99 | 18.55 | 18.67 | 2,809,729 | -0.35(-1.83%) |
May 27, 2010 | 18.82 | 19.08 | 18.56 | 19.02 | 2,986,949 | +0.62(+3.38%) |
May 26, 2010 | 18.65 | 18.71 | 18.30 | 18.40 | 3,482,585 | +0.08(+0.44%) |
May 25, 2010 | 17.87 | 18.39 | 17.60 | 18.32 | 4,578,194 | +0.02(+0.12%) |
May 24, 2010 | 18.87 | 18.87 | 18.22 | 18.30 | 3,403,108 | -0.44(-2.33%) |
May 21, 2010 | 17.96 | 18.93 | 17.94 | 18.73 | 7,033,534 | +0.34(+1.85%) |
May 20, 2010 | 19.14 | 19.16 | 18.36 | 18.39 | 6,293,540 | -1.14(-5.84%) |
May 19, 2010 | 19.47 | 20.08 | 19.26 | 19.53 | 5,755,344 | -0.16(-0.83%) |
May 18, 2010 | 20.44 | 20.54 | 19.52 | 19.70 | 809 | -0.58(-2.85%) |
May 17, 2010 | 20.22 | 20.56 | 19.80 | 20.27 | 4,602,869 | +0.04(+0.18%) |
May 14, 2010 | 20.24 | 20.65 | 19.96 | 20.24 | 5,627,357 | -0.51(-2.46%) |
May 13, 2010 | 20.96 | 21.06 | 20.64 | 20.75 | 2,739,140 | -0.22(-1.06%) |
May 12, 2010 | 20.70 | 20.97 | 20.42 | 20.97 | 3,983,597 | +0.59(+2.87%) |
May 11, 2010 | 20.52 | 20.76 | 20.37 | 20.39 | 6,397,801 | +0.61(+3.07%) |
May 10, 2010 | 19.72 | 20.09 | 19.63 | 19.78 | 8,731,546 | +0.78(+4.09%) |
May 07, 2010 | 19.56 | 19.68 | 18.76 | 19.00 | 10,771,459 | +0.34(+1.83%) |
May 06, 2010 | 19.96 | 21.85 | 16.38 | 18.66 | 9,230,249 | -1.13(-5.69%) |
May 05, 2010 | 19.99 | 20.23 | 19.67 | 19.79 | 7,335,538 | -0.18(-0.89%) |
May 04, 2010 | 20.52 | 20.53 | 19.87 | 19.96 | 18,567,730 | -0.76(-3.65%) |
May 03, 2010 | 20.90 | 21.16 | 20.53 | 20.72 | 6,089,605 | +0.04(+0.18%) |
Apr 30, 2010 | 21.29 | 21.37 | 20.67 | 20.68 | 8,227,975 | -0.64(-2.99%) |
Apr 29, 2010 | 20.90 | 21.39 | 20.72 | 21.32 | 6,358,655 | +0.51(+2.46%) |
Apr 28, 2010 | 20.90 | 21.11 | 20.75 | 20.81 | 5,280,896 | +0.07(+0.32%) |
Apr 27, 2010 | 21.09 | 21.40 | 20.70 | 20.74 | 8,821,955 | -0.45(-2.13%) |
Apr 26, 2010 | 22.06 | 22.07 | 21.19 | 21.19 | 7,433,529 | -0.81(-3.67%) |
Apr 23, 2010 | 21.91 | 22.04 | 21.69 | 22.00 | 6,847,927 | +0.09(+0.41%) |
Apr 22, 2010 | 21.16 | 21.97 | 21.07 | 21.91 | 25,358,134 | +0.61(+2.84%) |
Apr 21, 2010 | 20.89 | 21.36 | 20.78 | 21.31 | 13,239,694 | +0.43(+2.07%) |
Apr 20, 2010 | 20.72 | 20.88 | 20.51 | 20.87 | 4,356,200 | +0.33(+1.62%) |
Apr 19, 2010 | 20.34 | 20.70 | 20.12 | 20.54 | 4,810,859 | +0.10(+0.51%) |
Apr 16, 2010 | 21.00 | 21.04 | 20.19 | 20.44 | 7,897,180 | -0.60(-2.85%) |
Apr 15, 2010 | 21.01 | 21.22 | 20.97 | 21.04 | 3,651,602 | +0.06(+0.28%) |
Apr 14, 2010 | 20.62 | 20.98 | 20.51 | 20.98 | 3,884,286 | +0.62(+3.06%) |
Apr 13, 2010 | 20.54 | 20.58 | 20.19 | 20.36 | 4,592,665 | -0.25(-1.22%) |
Apr 12, 2010 | 20.49 | 20.62 | 20.34 | 20.61 | 3,427,366 | +0.21(+1.02%) |
Apr 09, 2010 | 20.42 | 20.52 | 20.24 | 20.40 | 2,902,381 | +0.10(+0.47%) |
Apr 08, 2010 | 20.11 | 20.39 | 20.04 | 20.30 | 5,672,327 | +0.16(+0.77%) |
Apr 07, 2010 | 20.39 | 20.47 | 20.03 | 20.15 | 6,244,417 | -0.22(-1.09%) |
Apr 06, 2010 | 19.62 | 20.41 | 19.57 | 20.37 | 5,261,210 | +0.67(+3.42%) |
Apr 05, 2010 | 19.59 | 19.71 | 19.41 | 19.70 | 1,742,027 | +0.23(+1.18%) |